7018東証S信用
業種 輸送用機器
内海造船 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,940 (24/02/05) | 2,905 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,940 (24/02/05) | 2,905 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,765 | 3,765 | 3,720 | 3,725 | +5 | +0.1 | 3,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,165 | 3,345 | 3,165 | 3,290 | +210 | +6.8 | 22,200 |
| 9/18 | 3,125 | 3,135 | 3,070 | 3,080 | -5 | -0.2 | 3,400 |
| 9/17 | 3,090 | 3,155 | 3,060 | 3,085 | -75 | -2.4 | 2,300 |
| 9/13 | 3,175 | 3,175 | 3,135 | 3,160 | -20 | -0.6 | 2,800 |
| 9/12 | 3,105 | 3,185 | 3,075 | 3,180 | +186 | +6.2 | 10,700 |
| 9/11 | 3,205 | 3,205 | 2,973 | 2,994 | -141 | -4.5 | 21,800 |
| 9/10 | 3,170 | 3,170 | 3,105 | 3,135 | +35 | +1.1 | 5,100 |
| 9/9 | 3,010 | 3,160 | 3,000 | 3,100 | +5 | +0.2 | 11,100 |
| 9/6 | 3,255 | 3,255 | 3,075 | 3,095 | -90 | -2.8 | 21,900 |
| 9/5 | 3,210 | 3,270 | 3,170 | 3,185 | -65 | -2.0 | 17,600 |
| 9/4 | 3,370 | 3,405 | 3,200 | 3,250 | -210 | -6.1 | 33,600 |
| 9/3 | 3,595 | 3,595 | 3,460 | 3,460 | -90 | -2.5 | 13,200 |
| 9/2 | 3,730 | 3,730 | 3,545 | 3,550 | -55 | -1.5 | 16,100 |
| 8/30 | 3,435 | 3,630 | 3,365 | 3,605 | +240 | +7.1 | 31,600 |
| 8/29 | 3,295 | 3,385 | 3,295 | 3,365 | +70 | +2.1 | 8,900 |
| 8/28 | 3,370 | 3,370 | 3,250 | 3,295 | -75 | -2.2 | 18,300 |
| 8/27 | 3,335 | 3,435 | 3,335 | 3,370 | +35 | +1.1 | 26,400 |
| 8/26 | 3,400 | 3,400 | 3,300 | 3,335 | -85 | -2.5 | 19,600 |
| 8/23 | 3,425 | 3,460 | 3,400 | 3,420 | +25 | +0.7 | 7,500 |
| 8/22 | 3,450 | 3,450 | 3,365 | 3,395 | -55 | -1.6 | 18,200 |
| 8/21 | 3,490 | 3,510 | 3,375 | 3,450 | -110 | -3.1 | 21,600 |
| 8/20 | 3,575 | 3,615 | 3,545 | 3,560 | -15 | -0.4 | 12,200 |
| 8/19 | 3,580 | 3,655 | 3,525 | 3,575 | -40 | -1.1 | 21,400 |
| 8/16 | 3,565 | 3,660 | 3,545 | 3,615 | +125 | +3.6 | 20,900 |
| 8/15 | 3,395 | 3,560 | 3,385 | 3,490 | +90 | +2.7 | 16,700 |
| 8/14 | 3,440 | 3,490 | 3,395 | 3,400 | -15 | -0.4 | 13,000 |
| 8/13 | 3,485 | 3,575 | 3,415 | 3,415 | +65 | +1.9 | 26,300 |
| 8/9 | 3,355 | 3,375 | 3,240 | 3,350 | +165 | +5.2 | 34,500 |
| 8/8 | 3,145 | 3,345 | 3,100 | 3,185 | -10 | -0.3 | 20,400 |
| 8/7 | 3,070 | 3,340 | 2,980 | 3,195 | +195 | +6.5 | 40,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
